Viva Leisure Limited (ASX:VVA)
Australia · Delayed Price · Currency is AUD 1.680
-0.020 (-1.18%)
At close: Feb 23, 2026
Viva Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.73 | 1.73 | 1.64 | 1.68 | 1.68 | -1.18% | 29,391 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 23,343 |
| Feb 19, 2026 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 173,869 |
| Feb 18, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 20,356 |
| Feb 17, 2026 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 0.29% | 21,496 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | -0.29% | 87,135 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 0.89% | 41,157 |
| Feb 12, 2026 | 1.63 | 1.69 | 1.55 | 1.69 | 1.69 | 8.71% | 128,069 |
| Feb 11, 2026 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 6.16% | 20,878 |
| Feb 10, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | 0.34% | 38,897 |
| Feb 9, 2026 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -5.83% | 40,227 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | -0.32% | 36,719 |
| Feb 5, 2026 | 1.43 | 1.55 | 1.36 | 1.55 | 1.55 | 11.91% | 31,197 |
| Feb 4, 2026 | 1.40 | 1.42 | 1.31 | 1.39 | 1.39 | -0.36% | 93,571 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | 0.72% | 45,917 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.31 | 1.38 | 1.38 | -3.16% | 818,498 |
| Jan 30, 2026 | 1.53 | 1.55 | 1.39 | 1.43 | 1.43 | 3.26% | 35,425 |
| Jan 29, 2026 | 1.38 | 1.44 | 1.37 | 1.38 | 1.38 | -3.50% | 33,447 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.42 | 1.43 | 1.43 | -4.03% | 44,985 |
| Jan 27, 2026 | 1.65 | 1.67 | 1.49 | 1.49 | 1.49 | -8.02% | 18,363 |
| Jan 23, 2026 | 1.62 | 1.66 | 1.53 | 1.62 | 1.62 | - | 56,491 |
| Jan 22, 2026 | 1.48 | 1.62 | 1.45 | 1.62 | 1.62 | 8.36% | 37,400 |
| Jan 21, 2026 | 1.58 | 1.60 | 1.48 | 1.50 | 1.50 | -6.56% | 27,586 |
| Jan 20, 2026 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -3.03% | 18,001 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 1.54% | 18,013 |
| Jan 16, 2026 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -0.91% | 65,472 |
| Jan 15, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 33,691 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -3.21% | 6,048 |
| Jan 13, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 2.69% | 9,584 |
| Jan 12, 2026 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | 0.30% | 32,978 |
| Jan 9, 2026 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 4.06% | 16,820 |
| Jan 8, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -4.76% | 8,621 |
| Jan 7, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.51% | 14,165 |
| Jan 6, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | - | 3,678 |
| Jan 5, 2026 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | 1.22% | 15,699 |
| Jan 2, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -1.21% | 6,756 |
| Dec 31, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 2.16% | 1,766 |
| Dec 30, 2025 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | 1.57% | 18,639 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -1.24% | 14,278 |
| Dec 23, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -2.12% | 6,883 |
| Dec 22, 2025 | 1.66 | 1.72 | 1.64 | 1.65 | 1.65 | 0.30% | 13,661 |
| Dec 19, 2025 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 31,992 |
| Dec 18, 2025 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -3.25% | 4,079 |
| Dec 17, 2025 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -2.31% | 14,311 |
| Dec 16, 2025 | 1.64 | 1.73 | 1.61 | 1.73 | 1.73 | 5.81% | 8,023 |
| Dec 15, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.55% | 24,414 |
| Dec 12, 2025 | 1.67 | 1.70 | 1.60 | 1.61 | 1.61 | -1.83% | 25,806 |
| Dec 10, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 426,717 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 10,732 |
| Dec 8, 2025 | 1.66 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 30,524 |